Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 278.00 | 288.00 | 276.00 | 288.00 | 285.51 | 13,770,200 |
| 2024-01-25 | 282.00 | 284.00 | 278.00 | 278.00 | 275.59 | 943,700 |
| 2024-01-24 | 282.00 | 284.00 | 276.00 | 280.00 | 277.58 | 2,172,600 |
| 2024-01-23 | 288.00 | 290.00 | 282.00 | 284.00 | 281.54 | 1,180,200 |
| 2024-01-22 | 282.00 | 292.00 | 282.00 | 286.00 | 283.52 | 5,933,100 |
| 2024-01-19 | 284.00 | 286.00 | 282.00 | 282.00 | 279.56 | 1,409,700 |
| 2024-01-18 | 286.00 | 290.00 | 282.00 | 286.00 | 283.52 | 1,890,300 |
| 2024-01-17 | 282.00 | 292.00 | 282.00 | 286.00 | 283.52 | 3,519,700 |
| 2024-01-16 | 288.00 | 288.00 | 282.00 | 282.00 | 279.56 | 1,408,400 |
| 2024-01-15 | 282.00 | 290.00 | 282.00 | 286.00 | 283.52 | 2,525,600 |
| 2024-01-12 | 294.00 | 296.00 | 282.00 | 282.00 | 279.56 | 5,920,500 |
| 2024-01-11 | 294.00 | 306.00 | 280.00 | 294.00 | 291.45 | 18,093,800 |
| 2024-01-10 | 302.00 | 302.00 | 292.00 | 292.00 | 289.47 | 8,389,300 |
| 2024-01-09 | 296.00 | 312.00 | 292.00 | 300.00 | 297.40 | 23,993,000 |
| 2024-01-08 | 304.00 | 306.00 | 292.00 | 296.00 | 293.44 | 7,443,200 |
| 2024-01-05 | 284.00 | 308.00 | 280.00 | 302.00 | 299.39 | 41,563,300 |
| 2024-01-04 | 282.00 | 292.00 | 278.00 | 282.00 | 279.56 | 4,806,500 |
| 2024-01-03 | 286.00 | 288.00 | 280.00 | 280.00 | 277.58 | 3,562,500 |
| 2024-01-02 | 264.00 | 298.00 | 264.00 | 286.00 | 283.52 | 9,565,400 |
| 2023-12-29 | 276.00 | 298.00 | 276.00 | 280.00 | 277.58 | 9,890,700 |
| 2023-12-28 | 298.00 | 318.00 | 292.00 | 294.00 | 291.45 | 50,197,000 |
| 2023-12-27 | 304.00 | 314.00 | 290.00 | 294.00 | 291.45 | 15,122,600 |
| 2023-12-22 | 350.00 | 374.00 | 304.00 | 304.00 | 301.37 | 156,392,700 |
| 2023-12-21 | 256.00 | 330.00 | 256.00 | 330.00 | 327.14 | 145,988,100 |
| 2023-12-20 | 260.00 | 264.00 | 258.00 | 264.00 | 261.71 | 520,400 |
| 2023-12-19 | 260.00 | 264.00 | 254.00 | 260.00 | 257.75 | 751,500 |
| 2023-12-18 | 262.00 | 266.00 | 258.00 | 260.00 | 257.75 | 311,500 |
| 2023-12-15 | 266.00 | 268.00 | 262.00 | 262.00 | 259.73 | 329,600 |
| 2023-12-14 | 264.00 | 280.00 | 260.00 | 264.00 | 261.71 | 875,100 |
| 2023-12-13 | 266.00 | 270.00 | 254.00 | 258.00 | 255.77 | 3,579,500 |
| 2023-12-12 | 286.00 | 288.00 | 262.00 | 266.00 | 263.70 | 6,699,300 |
| 2023-12-11 | 302.00 | 306.00 | 286.00 | 286.00 | 283.52 | 6,822,600 |
| 2023-12-08 | 306.00 | 306.00 | 300.00 | 306.00 | 303.35 | 1,023,500 |
| 2023-12-07 | 306.00 | 308.00 | 302.00 | 306.00 | 303.35 | 652,400 |
| 2023-12-06 | 300.00 | 312.00 | 300.00 | 306.00 | 303.35 | 395,300 |
| 2023-12-05 | 308.00 | 312.00 | 306.00 | 310.00 | 307.32 | 137,900 |
| 2023-12-04 | 312.00 | 312.00 | 306.00 | 308.00 | 305.33 | 90,400 |
| 2023-12-01 | 310.00 | 312.00 | 306.00 | 312.00 | 309.30 | 157,800 |
| 2023-11-30 | 308.00 | 314.00 | 308.00 | 310.00 | 307.32 | 378,800 |
| 2023-11-29 | 306.00 | 314.00 | 306.00 | 312.00 | 309.30 | 262,400 |
| 2023-11-28 | 310.00 | 310.00 | 306.00 | 306.00 | 303.35 | 87,500 |
| 2023-11-27 | 308.00 | 312.00 | 306.00 | 308.00 | 305.33 | 351,100 |
| 2023-11-24 | 308.00 | 312.00 | 302.00 | 306.00 | 303.35 | 451,900 |
| 2023-11-23 | 308.00 | 310.00 | 304.00 | 308.00 | 305.33 | 70,400 |
| 2023-11-22 | 304.00 | 316.00 | 302.00 | 308.00 | 305.33 | 1,321,900 |
| 2023-11-21 | 310.00 | 310.00 | 302.00 | 304.00 | 301.37 | 404,600 |
| 2023-11-20 | 302.00 | 312.00 | 302.00 | 306.00 | 303.35 | 526,900 |
| 2023-11-17 | 312.00 | 312.00 | 302.00 | 302.00 | 299.39 | 447,600 |
| 2023-11-16 | 308.00 | 310.00 | 302.00 | 308.00 | 305.33 | 156,500 |
| 2023-11-15 | 302.00 | 310.00 | 302.00 | 308.00 | 305.33 | 534,400 |
| 2023-11-14 | 300.00 | 310.00 | 300.00 | 302.00 | 299.39 | 841,700 |
| 2023-11-13 | 298.00 | 302.00 | 296.00 | 298.00 | 295.42 | 758,900 |
| 2023-11-10 | 302.00 | 302.00 | 296.00 | 298.00 | 295.42 | 491,700 |
| 2023-11-09 | 296.00 | 302.00 | 296.00 | 302.00 | 299.39 | 198,500 |
| 2023-11-08 | 302.00 | 304.00 | 296.00 | 296.00 | 293.44 | 1,140,200 |
| 2023-11-07 | 300.00 | 304.00 | 298.00 | 302.00 | 299.39 | 778,000 |
| 2023-11-06 | 302.00 | 304.00 | 298.00 | 302.00 | 299.39 | 307,500 |
| 2023-11-03 | 302.00 | 308.00 | 300.00 | 300.00 | 297.40 | 591,600 |
| 2023-11-02 | 300.00 | 308.00 | 298.00 | 302.00 | 299.39 | 263,800 |
| 2023-11-01 | 304.00 | 312.00 | 298.00 | 298.00 | 295.42 | 1,032,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.3500 IDR |
| 2025-04-24 | 0.3124 IDR |
| 2024-07-01 | 0.6695 IDR |
| 2023-07-10 | 0.4463 IDR |
| 2022-08-05 | 0.2232 IDR |
| 2021-07-07 | 0.2232 IDR |
| 2019-07-01 | 0.8901 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.